Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,873.61 +2,928.86 (+4.81%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621C00001000 | 2024-04-19 9:30AM EDT | 1.00 | 5.35 | 4.70 | 6.55 | -0.10 | -1.83% | 198 | 0 | 395.31% |
| BYND240621C00003000 | 2024-03-04 11:56AM EDT | 3.00 | 5.95 | 4.40 | 4.80 | 0.00 | - | 1 | 0 | 375.78% |
| BYND240621C00004000 | 2024-04-19 1:33PM EDT | 4.00 | 2.47 | 2.17 | 2.73 | -1.98 | -44.49% | 2 | 7 | 73.44% |
| BYND240621C00005000 | 2024-04-16 2:19PM EDT | 5.00 | 1.90 | 1.57 | 1.87 | 0.00 | - | 15 | 227 | 88.87% |
| BYND240621C00006000 | 2024-04-19 3:56PM EDT | 6.00 | 1.23 | 1.11 | 1.34 | -0.06 | -4.65% | 19 | 210 | 98.63% |
| BYND240621C00007000 | 2024-04-19 1:18PM EDT | 7.00 | 0.85 | 0.77 | 0.99 | +0.02 | +2.41% | 19 | 853 | 104.49% |
| BYND240621C00008000 | 2024-04-19 3:59PM EDT | 8.00 | 0.60 | 0.54 | 0.75 | -0.05 | -7.69% | 226 | 1,950 | 109.18% |
| BYND240621C00009000 | 2024-04-19 12:00PM EDT | 9.00 | 0.38 | 0.36 | 0.60 | -0.02 | -5.00% | 17 | 633 | 112.70% |
| BYND240621C00010000 | 2024-04-18 3:49PM EDT | 10.00 | 0.31 | 0.24 | 0.44 | -0.02 | -6.06% | 3 | 3,447 | 112.89% |
| BYND240621C00011000 | 2024-04-17 11:29AM EDT | 11.00 | 0.27 | 0.20 | 0.34 | 0.00 | - | 1 | 227 | 117.19% |
| BYND240621C00012000 | 2024-04-19 2:53PM EDT | 12.00 | 0.18 | 0.14 | 0.26 | +0.02 | +12.50% | 40 | 1,144 | 117.97% |
| BYND240621C00013000 | 2024-04-17 9:55AM EDT | 13.00 | 0.14 | 0.09 | 0.25 | 0.00 | - | 1 | 261 | 122.27% |
| BYND240621C00014000 | 2024-04-19 1:47PM EDT | 14.00 | 0.11 | 0.04 | 0.24 | -0.09 | -45.00% | 5 | 226 | 125.00% |
| BYND240621C00015000 | 2024-04-19 12:22PM EDT | 15.00 | 0.10 | 0.05 | 0.12 | -0.02 | -16.67% | 1 | 2,743 | 119.53% |
| BYND240621C00016000 | 2024-04-19 11:43AM EDT | 16.00 | 0.11 | 0.05 | 0.11 | +0.04 | +57.14% | 1 | 649 | 125.00% |
| BYND240621C00017000 | 2024-03-04 10:56AM EDT | 17.00 | 0.50 | 0.12 | 0.26 | 0.00 | - | 9 | 128 | 156.25% |
| BYND240621C00018000 | 2024-04-16 12:53PM EDT | 18.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 31 | 148.44% |
| BYND240621C00019000 | 2024-04-01 10:03AM EDT | 19.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 412 | 153.91% |
| BYND240621C00020000 | 2024-04-08 11:58AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2,203 | 159.38% |
| BYND240621C00021000 | 2024-02-29 1:10PM EDT | 21.00 | 0.53 | 0.08 | 0.25 | 0.00 | - | - | 2 | 173.44% |
| BYND240621C00022000 | 2024-04-09 9:30AM EDT | 22.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1,945 | 168.75% |
| BYND240621C00023000 | 2024-04-02 3:18PM EDT | 23.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 172.66% |
| BYND240621C00024000 | 2024-03-01 4:23PM EDT | 24.00 | 0.36 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 185.55% |
| BYND240621C00025000 | 2024-03-22 12:34PM EDT | 25.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 216 | 180.86% |
| BYND240621C00027000 | 2024-02-28 4:41PM EDT | 27.00 | 0.31 | 0.03 | 0.25 | 0.00 | - | 35 | 533 | 192.19% |
| BYND240621C00030000 | 2024-04-19 12:35PM EDT | 30.00 | 0.10 | 0.01 | 0.25 | -0.31 | -75.61% | 1 | 2,668 | 199.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240621P00001000 | 2024-03-26 1:29PM EDT | 1.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 165 | 218.75% |
| BYND240621P00002000 | 2024-04-18 1:42PM EDT | 2.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 1,182 | 173.44% |
| BYND240621P00003000 | 2024-04-19 3:05PM EDT | 3.00 | 0.13 | 0.08 | 0.14 | -0.02 | -13.33% | 3 | 3,741 | 139.45% |
| BYND240621P00004000 | 2024-04-19 3:23PM EDT | 4.00 | 0.35 | 0.28 | 0.45 | +0.03 | +9.38% | 533 | 1,896 | 144.53% |
| BYND240621P00005000 | 2024-04-19 3:16PM EDT | 5.00 | 0.74 | 0.67 | 0.80 | +0.04 | +5.71% | 4 | 5,143 | 142.58% |
| BYND240621P00006000 | 2024-04-19 3:59PM EDT | 6.00 | 1.28 | 1.10 | 1.40 | +0.03 | +2.40% | 7 | 5,756 | 142.77% |
| BYND240621P00007000 | 2024-04-19 1:30PM EDT | 7.00 | 2.07 | 1.78 | 2.12 | +0.06 | +2.99% | 12 | 1,264 | 149.80% |
| BYND240621P00008000 | 2024-04-19 12:29PM EDT | 8.00 | 2.76 | 2.56 | 2.91 | -0.05 | -1.78% | 209 | 3,523 | 156.64% |
| BYND240621P00009000 | 2024-04-19 3:28PM EDT | 9.00 | 3.66 | 3.40 | 3.75 | +0.11 | +3.10% | 10 | 429 | 162.89% |
| BYND240621P00010000 | 2024-04-19 2:14PM EDT | 10.00 | 4.36 | 4.25 | 4.60 | -0.03 | -0.68% | 12 | 2,166 | 165.82% |
| BYND240621P00011000 | 2024-04-11 10:10AM EDT | 11.00 | 5.25 | 5.15 | 5.55 | 0.00 | - | 60 | 286 | 172.85% |
| BYND240621P00012000 | 2024-04-19 11:44AM EDT | 12.00 | 6.29 | 6.10 | 6.45 | -0.05 | -0.79% | 1 | 324 | 177.73% |
| BYND240621P00013000 | 2024-04-19 1:53PM EDT | 13.00 | 7.28 | 7.05 | 7.40 | +0.16 | +2.25% | 1 | 34 | 183.59% |
| BYND240621P00014000 | 2024-04-19 11:44AM EDT | 14.00 | 8.21 | 8.00 | 8.35 | +0.04 | +0.49% | 1 | 6 | 187.70% |
| BYND240621P00015000 | 2024-04-15 12:17PM EDT | 15.00 | 9.15 | 9.00 | 9.35 | 0.00 | - | 5 | 2,616 | 196.68% |
| BYND240621P00016000 | 2024-03-13 2:30PM EDT | 16.00 | 9.33 | 9.80 | 10.25 | 0.00 | - | 4 | 33 | 186.33% |
| BYND240621P00017000 | 2024-04-18 1:50PM EDT | 17.00 | 11.15 | 10.95 | 11.30 | 0.00 | - | 19 | 155 | 206.25% |
| BYND240621P00018000 | 2024-03-05 12:31PM EDT | 18.00 | 11.50 | 11.25 | 11.55 | 0.00 | - | - | 2 | 0.00% |
| BYND240621P00019000 | 2024-03-25 12:35PM EDT | 19.00 | 12.33 | 12.90 | 13.25 | 0.00 | - | 400 | 400 | 213.09% |
| BYND240621P00020000 | 2024-04-17 9:36AM EDT | 20.00 | 13.86 | 13.90 | 14.25 | 0.00 | - | 1 | 79 | 219.14% |
| BYND240621P00022000 | 2024-04-18 10:07AM EDT | 22.00 | 16.19 | 15.85 | 16.20 | 0.00 | - | 1 | 17 | 223.05% |
| BYND240621P00025000 | 2024-04-18 9:49AM EDT | 25.00 | 19.01 | 18.80 | 19.15 | 0.00 | - | 70 | 106 | 229.69% |
| BYND240621P00027000 | 2023-12-22 4:21PM EDT | 27.00 | 19.95 | 21.20 | 21.75 | 0.00 | - | 1 | 14 | 299.61% |
| BYND240621P00030000 | 2024-04-16 3:45PM EDT | 30.00 | 24.05 | 23.75 | 24.10 | +0.24 | +1.01% | 1 | 151 | 240.63% |
© 2024 Yahoo. All rights reserved.